Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardinal Energy Ltd (TSX: CJ )

6.720 -0.330 (-4.68%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 3.300 3.370 3.240 3.270 615,248 +0.06(+1.87%)
May 28, 2021 3.220 3.300 3.170 3.210 1,161,397 +0.02(+0.63%)
May 27, 2021 3.060 3.220 2.790 3.190 1,450,419 +0.12(+3.91%)
May 26, 2021 3.030 3.100 3.030 3.070 942,453 +0.05(+1.66%)
May 25, 2021 3.110 3.160 3.020 3.020 472,419 -0.05(-1.63%)
May 21, 2021 3.070 3.070 3.070 0 -0.03(-0.97%)
May 20, 2021 3.100 3.130 3.030 3.100 645,520 -0.01(-0.32%)
May 19, 2021 3.080 3.200 3.060 3.110 825,703 -0.06(-1.89%)
May 18, 2021 3.230 3.260 3.170 3.170 1,018,574 -0.03(-0.94%)
May 17, 2021 3.230 3.280 3.200 3.200 996,506 -0.02(-0.62%)
May 14, 2021 3.100 3.330 3.100 3.220 1,480,843 +0.12(+3.87%)
May 13, 2021 3.090 3.230 3.050 3.100 890,191 -0.08(-2.52%)
May 12, 2021 3.190 3.350 3.170 3.180 1,203,351 +0.04(+1.27%)
May 11, 2021 3.060 3.160 3.000 3.140 1,185,599 -0.03(-0.95%)
May 10, 2021 3.200 3.260 3.090 3.170 954,807 +0.02(+0.63%)
May 07, 2021 3.080 3.190 3.050 3.150 1,011,836 +0.05(+1.61%)
May 06, 2021 3.250 3.250 3.020 3.100 938,910 -0.10(-3.13%)
May 05, 2021 3.120 3.320 3.100 3.200 2,238,501 +0.16(+5.26%)
May 04, 2021 3.030 3.130 2.920 3.040 1,751,753 +0.06(+2.01%)
May 03, 2021 2.750 2.990 2.680 2.980 2,371,450 +0.28(+10.37%)
Apr 30, 2021 2.550 2.730 2.500 2.700 2,539,022 +0.11(+4.25%)
Apr 29, 2021 2.620 2.750 2.560 2.590 1,334,175 +0.02(+0.78%)
Apr 28, 2021 2.380 2.590 2.360 2.570 993,928 +0.20(+8.44%)
Apr 27, 2021 2.340 2.410 2.310 2.370 563,775 +0.04(+1.72%)
Apr 26, 2021 2.280 2.350 2.270 2.330 345,288 +0.02(+0.87%)
Apr 23, 2021 2.250 2.330 2.240 2.310 315,772 +0.08(+3.59%)
Apr 22, 2021 2.300 2.300 2.210 2.230 410,752 -0.05(-2.19%)
Apr 21, 2021 2.190 2.360 2.180 2.280 617,541 +0.00(+0.00%)
Apr 20, 2021 2.360 2.370 2.240 2.280 630,884 -0.11(-4.60%)
Apr 19, 2021 2.400 2.440 2.350 2.390 301,084 -0.02(-0.83%)
Apr 16, 2021 2.430 2.430 2.350 2.410 410,106 -0.03(-1.23%)
Apr 15, 2021 2.500 2.500 2.370 2.440 680,470 -0.05(-2.01%)
Apr 14, 2021 2.300 2.490 2.300 2.490 1,084,858 +0.19(+8.26%)
Apr 13, 2021 2.390 2.400 2.280 2.300 768,192 -0.09(-3.77%)
Apr 12, 2021 2.470 2.520 2.360 2.390 914,797 -0.06(-2.45%)
Apr 09, 2021 2.470 2.510 2.420 2.450 515,264 -0.04(-1.61%)
Apr 08, 2021 2.480 2.520 2.430 2.490 662,247 +0.01(+0.40%)
Apr 07, 2021 2.550 2.560 2.450 2.480 616,718 -0.08(-3.13%)
Apr 06, 2021 2.620 2.660 2.530 2.560 692,937 -0.02(-0.78%)
Apr 05, 2021 2.680 2.680 2.530 2.580 1,326,222 -0.09(-3.37%)
Apr 01, 2021 2.670 2.670 2.670 0 +0.05(+1.91%)
Mar 31, 2021 2.680 2.730 2.590 2.620 1,184,657 -0.06(-2.24%)
Mar 30, 2021 2.760 2.760 2.560 2.680 1,598,751 -0.10(-3.60%)
Mar 29, 2021 2.530 2.780 2.430 2.780 2,489,149 +0.28(+11.20%)
Mar 26, 2021 2.280 2.600 2.260 2.500 3,148,013 +0.22(+9.65%)
Mar 25, 2021 2.120 2.300 2.000 2.280 1,753,781 +0.13(+6.05%)
Mar 24, 2021 2.100 2.220 2.100 2.150 1,208,762 +0.07(+3.37%)
Mar 23, 2021 2.090 2.110 2.010 2.080 1,543,536 -0.04(-1.89%)
Mar 22, 2021 2.160 2.180 2.100 2.120 1,069,919 -0.07(-3.20%)
Mar 19, 2021 2.040 2.230 2.020 2.190 1,364,783 +0.15(+7.35%)
Mar 18, 2021 2.200 2.220 2.020 2.040 1,789,970 -0.21(-9.33%)
Mar 17, 2021 2.020 2.290 2.010 2.250 1,539,057 +0.26(+13.07%)
Mar 16, 2021 2.090 2.110 1.990 1.990 1,553,350 -0.11(-5.24%)
Mar 15, 2021 2.280 2.300 2.100 2.100 1,734,403 -0.19(-8.30%)
Mar 12, 2021 2.260 2.300 2.190 2.290 1,244,312 +0.04(+1.78%)
Mar 11, 2021 2.150 2.260 2.100 2.250 1,171,506 +0.12(+5.63%)
Mar 10, 2021 2.010 2.160 2.000 2.130 1,522,843 +0.13(+6.50%)
Mar 09, 2021 1.970 2.040 1.920 2.000 1,085,081 +0.02(+1.01%)
Mar 08, 2021 2.070 2.090 1.970 1.980 1,769,682 -0.05(-2.46%)
Mar 05, 2021 1.960 2.080 1.850 2.030 2,674,583 +0.13(+6.84%)
Mar 04, 2021 1.700 1.930 1.640 1.900 4,278,731 +0.25(+15.15%)
Mar 03, 2021 1.580 1.690 1.580 1.650 1,753,696 +0.08(+5.10%)
Mar 02, 2021 1.570 1.600 1.540 1.570 1,250,636 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.